Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.97 | 45.32 | 44.21 | 44.38 | 411,499 | -0.50(-1.11%) |
Jul 30, 2015 | 44.19 | 45.01 | 44.17 | 44.88 | 273,742 | +0.42(+0.94%) |
Jul 29, 2015 | 43.86 | 44.52 | 43.62 | 44.46 | 542,578 | +0.43(+0.98%) |
Jul 28, 2015 | 43.68 | 44.46 | 42.84 | 44.03 | 429,750 | +0.53(+1.22%) |
Jul 27, 2015 | 43.61 | 43.88 | 43.32 | 43.50 | 317,464 | -0.30(-0.68%) |
Jul 24, 2015 | 44.20 | 44.62 | 43.59 | 43.80 | 359,001 | -0.53(-1.20%) |
Jul 23, 2015 | 45.08 | 45.77 | 44.30 | 44.33 | 325,567 | -0.57(-1.27%) |
Jul 22, 2015 | 44.18 | 45.43 | 44.08 | 44.90 | 692,999 | +0.44(+0.99%) |
Jul 21, 2015 | 44.75 | 45.17 | 44.36 | 44.46 | 288,714 | -0.49(-1.09%) |
Jul 20, 2015 | 45.33 | 45.51 | 44.87 | 44.95 | 236,141 | -0.18(-0.40%) |
Jul 17, 2015 | 45.75 | 45.75 | 44.89 | 45.13 | 325,578 | -0.62(-1.36%) |
Jul 16, 2015 | 45.75 | 45.90 | 45.44 | 45.75 | 215,583 | +0.49(+1.08%) |
Jul 15, 2015 | 45.92 | 46.09 | 45.14 | 45.26 | 396,246 | -0.47(-1.03%) |
Jul 14, 2015 | 45.38 | 46.13 | 45.36 | 45.73 | 292,034 | +0.25(+0.55%) |
Jul 13, 2015 | 45.16 | 45.96 | 45.16 | 45.48 | 290,852 | +0.46(+1.02%) |
Jul 10, 2015 | 45.33 | 45.37 | 44.39 | 45.02 | 420,924 | +0.34(+0.76%) |
Jul 09, 2015 | 44.38 | 45.13 | 43.48 | 44.68 | 565,527 | +1.05(+2.41%) |
Jul 08, 2015 | 43.87 | 44.41 | 43.18 | 43.63 | 534,623 | -0.68(-1.53%) |
Jul 07, 2015 | 44.85 | 44.89 | 43.40 | 44.31 | 838,479 | -0.58(-1.29%) |
Jul 06, 2015 | 45.02 | 45.53 | 44.56 | 44.89 | 501,889 | -0.60(-1.32%) |
Jul 02, 2015 | 45.79 | 45.49 | 45.49 | 45.49 | 346,300 | -0.21(-0.46%) |
Jul 01, 2015 | 45.96 | 46.27 | 45.48 | 45.70 | 553,489 | +0.15(+0.33%) |
Jun 30, 2015 | 45.44 | 45.69 | 44.75 | 45.55 | 664,024 | +0.52(+1.15%) |
Jun 29, 2015 | 45.50 | 45.88 | 44.95 | 45.03 | 544,201 | -1.09(-2.36%) |
Jun 26, 2015 | 46.72 | 46.76 | 45.83 | 46.12 | 979,909 | -0.40(-0.86%) |
Jun 25, 2015 | 46.42 | 46.64 | 46.22 | 46.52 | 453,010 | +0.39(+0.85%) |
Jun 24, 2015 | 46.15 | 46.41 | 45.87 | 46.13 | 432,611 | -0.27(-0.58%) |
Jun 23, 2015 | 45.99 | 46.42 | 45.80 | 46.40 | 440,612 | +0.36(+0.78%) |
Jun 22, 2015 | 45.66 | 46.11 | 45.43 | 46.04 | 367,357 | +0.44(+0.96%) |
Jun 19, 2015 | 46.43 | 46.43 | 45.27 | 45.60 | 895,381 | -0.71(-1.53%) |
Jun 18, 2015 | 45.25 | 46.31 | 45.25 | 46.31 | 590,317 | +1.05(+2.32%) |
Jun 17, 2015 | 45.97 | 45.97 | 45.18 | 45.26 | 506,632 | +0.16(+0.35%) |
Jun 16, 2015 | 44.24 | 45.12 | 43.94 | 45.10 | 471,653 | +0.72(+1.62%) |
Jun 15, 2015 | 44.40 | 44.85 | 43.93 | 44.38 | 599,606 | -0.40(-0.89%) |
Jun 12, 2015 | 44.22 | 44.89 | 44.05 | 44.78 | 455,087 | +0.48(+1.08%) |
Jun 11, 2015 | 44.44 | 44.65 | 44.07 | 44.30 | 519,285 | -0.14(-0.32%) |
Jun 10, 2015 | 43.95 | 44.78 | 43.73 | 44.44 | 517,390 | +0.75(+1.72%) |
Jun 09, 2015 | 43.40 | 44.02 | 43.05 | 43.69 | 577,398 | +0.24(+0.55%) |
Jun 08, 2015 | 43.42 | 43.90 | 43.18 | 43.45 | 466,238 | -0.19(-0.44%) |
Jun 05, 2015 | 43.12 | 43.79 | 42.55 | 43.64 | 487,807 | +0.59(+1.37%) |
Jun 04, 2015 | 43.32 | 43.78 | 42.90 | 43.05 | 367,451 | -0.58(-1.33%) |
Jun 03, 2015 | 43.25 | 44.12 | 43.19 | 43.63 | 390,077 | +0.56(+1.30%) |
Jun 02, 2015 | 42.87 | 43.62 | 42.87 | 43.07 | 460,385 | +0.07(+0.16%) |
Jun 01, 2015 | 43.11 | 43.30 | 42.41 | 43.00 | 511,151 | +0.20(+0.47%) |
May 29, 2015 | 43.36 | 43.53 | 42.59 | 42.80 | 1,591,093 | -0.73(-1.67%) |
May 28, 2015 | 43.70 | 43.80 | 43.12 | 43.52 | 514,269 | -0.13(-0.31%) |
May 27, 2015 | 43.10 | 43.79 | 42.92 | 43.66 | 654,305 | +0.52(+1.21%) |
May 26, 2015 | 43.55 | 43.80 | 42.73 | 43.14 | 755,058 | -0.81(-1.84%) |
May 22, 2015 | 43.95 | 43.95 | 43.95 | 43.95 | 512,100 | -0.18(-0.41%) |
May 21, 2015 | 44.16 | 44.53 | 44.03 | 44.13 | 455,257 | -0.12(-0.27%) |
May 20, 2015 | 44.28 | 44.55 | 43.84 | 44.25 | 561,287 | -0.02(-0.05%) |
May 19, 2015 | 44.68 | 44.70 | 43.83 | 44.27 | 639,100 | -0.27(-0.61%) |
May 18, 2015 | 43.00 | 44.58 | 42.58 | 44.54 | 907,096 | +1.16(+2.67%) |
May 15, 2015 | 44.20 | 44.38 | 43.30 | 43.38 | 708,223 | +0.05(+0.10%) |
May 14, 2015 | 42.50 | 43.95 | 41.98 | 43.34 | 916,825 | +1.18(+2.79%) |
May 13, 2015 | 41.70 | 42.46 | 41.66 | 42.16 | 842,557 | +0.50(+1.20%) |
May 12, 2015 | 41.92 | 41.92 | 41.30 | 41.66 | 652,718 | -0.30(-0.71%) |
May 11, 2015 | 41.92 | 42.50 | 41.84 | 41.96 | 561,947 | +0.09(+0.21%) |
May 08, 2015 | 41.82 | 42.37 | 41.60 | 41.87 | 866,368 | +0.65(+1.58%) |
May 07, 2015 | 41.70 | 42.10 | 41.12 | 41.22 | 1,154,053 | -0.66(-1.58%) |
May 06, 2015 | 43.48 | 43.81 | 41.60 | 41.88 | 1,332,445 | -1.38(-3.19%) |
May 05, 2015 | 44.03 | 44.38 | 43.09 | 43.26 | 1,309,622 | -1.03(-2.33%) |
May 04, 2015 | 44.52 | 44.98 | 44.20 | 44.29 | 730,730 | -0.25(-0.56%) |